Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.800 | 5.800 | 5.580 | 5.670 | 5.670 | 156,800 |
| 2025-05-12 | 5.940 | 6.100 | 5.850 | 5.850 | 5.850 | 162,400 |
| 2025-05-09 | 5.710 | 5.870 | 5.710 | 5.810 | 5.810 | 107,100 |
| 2025-05-08 | 6.010 | 6.020 | 5.700 | 5.710 | 5.710 | 186,600 |
| 2025-05-07 | 5.970 | 6.025 | 5.880 | 5.980 | 5.980 | 288,000 |
| 2025-05-06 | 5.930 | 6.060 | 5.910 | 6.030 | 6.030 | 144,000 |
| 2025-05-05 | 6.170 | 6.180 | 5.910 | 5.910 | 5.910 | 132,200 |
| 2025-05-02 | 5.900 | 6.190 | 5.800 | 6.150 | 6.150 | 209,600 |
| 2025-05-01 | 6.160 | 6.250 | 5.760 | 5.790 | 5.790 | 363,900 |
| 2025-04-30 | 6.150 | 6.200 | 5.880 | 6.150 | 6.150 | 539,400 |
| 2025-04-29 | 6.060 | 6.340 | 6.060 | 6.210 | 6.210 | 301,700 |
| 2025-04-28 | 6.180 | 6.280 | 5.950 | 6.190 | 6.190 | 333,300 |
| 2025-04-25 | 5.790 | 6.150 | 5.720 | 6.100 | 6.100 | 624,600 |
| 2025-04-24 | 5.370 | 5.960 | 5.370 | 5.770 | 5.770 | 661,500 |
| 2025-04-23 | 5.140 | 5.555 | 5.130 | 5.440 | 5.440 | 569,400 |
| 2025-04-22 | 4.840 | 5.030 | 4.760 | 4.960 | 4.960 | 370,000 |
| 2025-04-21 | 4.670 | 4.830 | 4.615 | 4.690 | 4.690 | 111,600 |
| 2025-04-17 | 4.830 | 4.950 | 4.730 | 4.790 | 4.790 | 201,400 |
| 2025-04-16 | 4.500 | 4.870 | 4.500 | 4.810 | 4.810 | 394,000 |
| 2025-04-15 | 4.550 | 4.670 | 4.500 | 4.550 | 4.550 | 283,800 |
| 2025-04-14 | 4.270 | 4.660 | 4.270 | 4.550 | 4.550 | 374,000 |
| 2025-04-11 | 3.940 | 4.210 | 3.940 | 4.200 | 4.200 | 306,600 |
| 2025-04-10 | 3.920 | 4.100 | 3.770 | 3.940 | 3.940 | 419,700 |
| 2025-04-09 | 3.700 | 4.130 | 3.550 | 4.050 | 4.050 | 244,500 |
| 2025-04-08 | 4.120 | 4.120 | 3.615 | 3.680 | 3.680 | 321,300 |
| 2025-04-07 | 3.850 | 4.240 | 3.800 | 3.870 | 3.870 | 327,700 |
| 2025-04-04 | 4.350 | 4.360 | 3.990 | 4.150 | 4.150 | 643,100 |
| 2025-04-03 | 4.630 | 4.820 | 4.540 | 4.550 | 4.550 | 468,800 |
| 2025-04-02 | 4.450 | 4.870 | 4.430 | 4.860 | 4.860 | 391,300 |
| 2025-04-01 | 4.780 | 4.810 | 4.485 | 4.550 | 4.550 | 671,900 |
| 2025-03-31 | 4.750 | 4.870 | 4.600 | 4.840 | 4.840 | 310,900 |
| 2025-03-28 | 4.840 | 5.080 | 4.720 | 4.870 | 4.870 | 546,400 |
| 2025-03-27 | 5.070 | 5.155 | 4.950 | 5.040 | 5.040 | 193,300 |
| 2025-03-26 | 5.150 | 5.190 | 5.065 | 5.080 | 5.080 | 129,600 |
| 2025-03-25 | 5.050 | 5.220 | 5.030 | 5.120 | 5.120 | 140,600 |
| 2025-03-24 | 5.080 | 5.170 | 5.040 | 5.070 | 5.070 | 120,200 |
| 2025-03-21 | 5.230 | 5.230 | 4.930 | 5.010 | 5.010 | 237,200 |
| 2025-03-20 | 5.080 | 5.210 | 5.065 | 5.080 | 5.080 | 159,600 |
| 2025-03-19 | 5.150 | 5.310 | 5.000 | 5.130 | 5.130 | 397,200 |
| 2025-03-18 | 5.200 | 5.290 | 5.100 | 5.100 | 5.100 | 163,800 |
| 2025-03-17 | 4.940 | 5.170 | 4.940 | 5.160 | 5.160 | 438,100 |
| 2025-03-14 | 4.910 | 5.060 | 4.910 | 4.940 | 4.940 | 325,100 |
| 2025-03-13 | 4.740 | 4.950 | 4.700 | 4.870 | 4.870 | 105,800 |
| 2025-03-12 | 4.540 | 4.790 | 4.540 | 4.740 | 4.740 | 83,700 |
| 2025-03-11 | 4.540 | 4.590 | 4.390 | 4.530 | 4.530 | 228,600 |
| 2025-03-10 | 4.630 | 4.660 | 4.440 | 4.520 | 4.520 | 339,600 |
| 2025-03-07 | 4.820 | 4.820 | 4.520 | 4.730 | 4.730 | 353,900 |
| 2025-03-06 | 4.800 | 4.890 | 4.720 | 4.820 | 4.820 | 402,200 |
| 2025-03-05 | 4.560 | 4.945 | 4.560 | 4.870 | 4.870 | 259,500 |
| 2025-03-04 | 4.250 | 4.795 | 4.250 | 4.670 | 4.670 | 353,300 |
| 2025-03-03 | 4.810 | 4.810 | 4.320 | 4.360 | 4.360 | 148,800 |
| 2025-02-28 | 4.550 | 4.610 | 4.420 | 4.570 | 4.570 | 309,600 |
| 2025-02-27 | 4.890 | 4.980 | 4.600 | 4.610 | 4.610 | 169,400 |
| 2025-02-26 | 4.880 | 5.055 | 4.790 | 4.860 | 4.860 | 373,800 |
| 2025-02-25 | 4.950 | 5.050 | 4.700 | 4.820 | 4.820 | 290,400 |
| 2025-02-24 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 273,100 |
| 2025-02-21 | 5.410 | 5.410 | 5.100 | 5.180 | 5.180 | 491,300 |
| 2025-02-20 | 5.480 | 5.520 | 5.320 | 5.390 | 5.390 | 209,500 |
| 2025-02-19 | 5.500 | 5.545 | 5.270 | 5.440 | 5.440 | 284,200 |
| 2025-02-18 | 5.770 | 5.770 | 5.520 | 5.550 | 5.550 | 237,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.